Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 147.25 | 148.88 | 146.82 | 148.17 | 148.17 | 1,779,478 |
27 May 2024 | 146.79 | 147.48 | 143.71 | 146.67 | 146.67 | 41,875,400 |
20 May 2024 | 1.24 Dividend | |||||
20 May 2024 | 153.10 | 154.08 | 146.76 | 146.97 | 145.79 | 37,361,900 |
13 May 2024 | 150.04 | 154.86 | 149.71 | 154.64 | 153.40 | 33,543,500 |
06 May 2024 | 149.87 | 150.10 | 147.91 | 149.91 | 148.71 | 32,368,200 |
29 Apr 2024 | 146.14 | 152.33 | 144.53 | 149.27 | 148.07 | 44,430,700 |
22 Apr 2024 | 148.51 | 150.49 | 145.95 | 146.14 | 144.97 | 43,811,100 |
15 Apr 2024 | 148.37 | 149.49 | 143.13 | 147.91 | 146.72 | 50,290,700 |
08 Apr 2024 | 151.99 | 153.04 | 147.15 | 147.52 | 146.34 | 34,352,400 |
01 Apr 2024 | 157.72 | 158.15 | 151.61 | 152.39 | 151.17 | 32,290,700 |
25 Mar 2024 | 155.40 | 159.14 | 154.76 | 158.19 | 156.92 | 29,005,300 |
18 Mar 2024 | 158.57 | 158.69 | 155.10 | 155.23 | 153.99 | 33,586,400 |
11 Mar 2024 | 159.49 | 163.11 | 157.10 | 158.18 | 156.91 | 39,053,300 |
04 Mar 2024 | 161.32 | 161.61 | 158.24 | 159.52 | 158.24 | 33,076,700 |
26 Feb 2024 | 161.80 | 162.57 | 159.64 | 162.12 | 160.82 | 32,132,200 |
19 Feb 2024 | 156.56 | 162.25 | 156.44 | 161.84 | 160.54 | 31,766,000 |
16 Feb 2024 | 1.19 Dividend | |||||
12 Feb 2024 | 156.58 | 158.48 | 154.84 | 156.55 | 154.12 | 40,424,500 |
05 Feb 2024 | 156.61 | 159.37 | 155.31 | 156.76 | 154.33 | 43,326,000 |
29 Jan 2024 | 159.01 | 160.62 | 155.94 | 156.61 | 154.18 | 38,248,000 |
22 Jan 2024 | 162.00 | 163.58 | 156.91 | 159.50 | 157.03 | 34,292,700 |
15 Jan 2024 | 161.57 | 162.25 | 159.69 | 161.68 | 159.17 | 24,419,600 |
08 Jan 2024 | 161.10 | 163.28 | 159.61 | 162.39 | 159.87 | 27,314,400 |
01 Jan 2024 | 156.93 | 161.98 | 156.79 | 161.13 | 158.63 | 30,223,200 |
25 Dec 2023 | 155.00 | 157.24 | 154.85 | 156.74 | 154.31 | 18,146,700 |
18 Dec 2023 | 155.21 | 156.66 | 153.11 | 155.46 | 153.05 | 29,288,300 |
11 Dec 2023 | 154.50 | 157.16 | 151.77 | 155.16 | 152.76 | 53,132,600 |
04 Dec 2023 | 158.00 | 160.02 | 153.84 | 154.42 | 152.03 | 35,617,500 |
27 Nov 2023 | 152.29 | 158.46 | 150.84 | 158.38 | 155.93 | 40,373,100 |
20 Nov 2023 | 1.19 Dividend | |||||
20 Nov 2023 | 147.91 | 152.68 | 147.54 | 152.50 | 148.94 | 22,752,900 |
13 Nov 2023 | 147.25 | 150.79 | 146.65 | 149.79 | 146.30 | 33,230,900 |
06 Nov 2023 | 151.78 | 152.43 | 145.64 | 147.25 | 143.82 | 29,056,100 |
30 Oct 2023 | 146.09 | 152.27 | 146.00 | 151.34 | 147.81 | 31,789,800 |
23 Oct 2023 | 152.86 | 153.50 | 144.95 | 145.60 | 142.21 | 36,908,400 |
16 Oct 2023 | 157.82 | 158.95 | 150.15 | 153.00 | 149.43 | 42,690,200 |
09 Oct 2023 | 157.18 | 159.27 | 155.07 | 156.85 | 153.19 | 27,762,700 |
02 Oct 2023 | 155.42 | 158.30 | 153.32 | 157.64 | 153.96 | 29,750,100 |
25 Sept 2023 | 160.07 | 160.36 | 155.26 | 155.75 | 152.12 | 37,380,700 |
18 Sept 2023 | 162.12 | 163.54 | 160.25 | 160.50 | 156.76 | 24,680,600 |
11 Sept 2023 | 161.06 | 165.27 | 160.45 | 161.45 | 157.69 | 40,899,900 |
04 Sept 2023 | 160.56 | 161.97 | 157.35 | 160.56 | 156.82 | 35,662,400 |
28 Aug 2023 | 165.00 | 166.21 | 160.01 | 160.48 | 156.74 | 64,548,200 |
25 Aug 2023 | 1.19 Dividend | |||||
21 Aug 2023 | 169.69 | 169.85 | 163.47 | 166.25 | 161.20 | 416,106,900 |
14 Aug 2023 | 173.52 | 175.60 | 171.31 | 172.49 | 167.25 | 359,349,100 |
07 Aug 2023 | 169.49 | 175.97 | 169.36 | 173.85 | 168.57 | 182,207,400 |
31 Jul 2023 | 169.69 | 172.68 | 166.06 | 169.04 | 163.91 | 93,877,700 |
24 Jul 2023 | 171.50 | 175.36 | 169.75 | 174.48 | 169.18 | 69,818,900 |
17 Jul 2023 | 159.75 | 170.82 | 157.33 | 170.19 | 165.02 | 53,311,300 |
10 Jul 2023 | 159.43 | 160.30 | 157.41 | 159.87 | 155.02 | 31,050,000 |
03 Jul 2023 | 164.34 | 164.39 | 159.20 | 159.25 | 154.42 | 24,612,500 |
26 Jun 2023 | 164.98 | 165.94 | 161.33 | 165.52 | 160.50 | 30,814,200 |
19 Jun 2023 | 164.26 | 166.27 | 162.69 | 165.48 | 160.46 | 30,109,900 |
12 Jun 2023 | 160.00 | 164.99 | 158.73 | 164.23 | 159.24 | 39,839,900 |
05 Jun 2023 | 156.75 | 160.73 | 156.75 | 160.01 | 155.15 | 30,091,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |